First Solar Inc【1FSLR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

First Solar Inc (1FSLR)

177.22

10.38

( 6.22% )

업데이트: 21:03:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.3	-1.2811942959	179.52	181.84	166.84	40	177.90506329	DE
4	-2.9	-1.61003775261	180.12	201	166.84	79	191.04234424	DE
12	-38.28	-17.7633410673	215.5	218.4	163.74	86	185.93662503	DE
26	-61.83	-25.8648818239	239.05	243.6	163.74	69	194.6034819	DE
52	20.72	13.2396166134	156.5	285.95	130.86	74	191.74982768	DE
156	32.5	22.4571586512	144.72	285.95	130.86	73	189.32738637	DE
260	32.5	22.4571586512	144.72	285.95	130.86	73	189.32738637	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734713700	166.84	-8.16	-4.66	168	168	166.84	18
1734627300	175	-5.82	-3.22	175	175	175	38
1734540900	180.82	-1.02	-0.56	180.88	180.88	180.82	90
1734454500	181.84	-10.24	-5.33	179.52	181.84	179.52	12
1734368100	192.08	0	0.00	192.08	192.08	192.08	0
1734108900	192.08	0	0.00	192.08	192.08	192.08	0
1734022500	192.08	0	0.00	192.08	192.08	192.08	0
1733936100	192.08	0	0.00	192.08	192.08	192.08	0
1733849700	192.08	6.1	3.28	192.08	192.08	192.08	2
1733763300	185.98	0	0.00	185.98	185.98	185.98	0
1733504100	185.98	0.16	0.09	187.16	188.2	185.98	93
1733417700	185.82	-12.18	-6.15	190	190	185.82	102
1733331300	198	2	1.02	198	198	198	3
1733244900	196	-5	-2.49	197.68	197.76	192.52	141
1733158500	201	17.22	9.37	194.8	201	194.8	328
1732899300	183.78	0.78	0.43	185.4	185.4	183.14	72
1732812900	183	0	0.00	183	183	183	0
1732726500	183	0	0.00	183	183	183	0
1732640100	183	0	0.00	183	183	183	0
1732553700	183	8	4.57	180.12	183	180.12	48
1732294500	175	-0.66	-0.38	172.46	177.48	172.46	17
1732208100	175.66	-2.34	-1.31	175.66	175.66	175.66	9
1732121700	178	-3.7	-2.04	178.28	178.28	178	27
1732035300	181.7	0	0.00	181.7	181.7	181.7	0
1731948900	181.7	-4.3	-2.31	187.74	187.74	177	22
1731689700	186	12.8	7.39	179.36	186	179.36	104
1731603300	173.2	0	0.00	173.2	173.2	173.2	0
1731516900	173.2	0	0.00	173.2	173.2	173.2	0
1731430500	173.2	-9.9	-5.41	175	175	172.5	48
1731344100	183.1	8.3	4.75	180.82	183.12	180	540
1731084900	174.8	-0.3	-0.17	181.66	181.84	174.8	117
1730998500	175.1	11.36	6.94	181.26	181.26	175.1	79
1730912100	163.74	-26.4	-13.88	183.5	183.5	163.74	471
1730825700	190.14	-3.62	-1.87	193.76	193.78	190.14	109
1730739300	193.76	7.84	4.22	190.7	193.76	190.7	100
1730480100	185.92	0.92	0.50	185.92	185.92	185.92	5
1730393700	185	2.42	1.33	181.3	185	181.3	84
1730307300	182.58	-6.42	-3.40	170.18	182.58	170.18	186
1730220900	189	2.66	1.43	189	189	189	5
1730134500	186.34	2.58	1.40	187.02	187.86	186.34	66
1729871700	183.76	3.76	2.09	183.76	183.76	183.76	11
1729785300	180	0.2	0.11	179.9	180.86	179.62	38
1729698900	179.8	-9.22	-4.88	187.66	187.66	179.8	60
1729612500	189.02	4.5	2.44	189.02	189.02	189.02	60
1729526100	184.52	-5.98	-3.14	183.9	184.52	183.9	11
1729266900	190.5	4.14	2.22	190.5	190.5	190.5	2
1729180500	186.36	0	0.00	186.36	186.36	186.36	0
1729094100	186.36	-1.64	-0.87	186.36	186.36	186.36	50
1729007700	188	-6.5	-3.34	194.6	194.6	188	56
1728921300	194.5	1.66	0.86	192.84	194.5	192.84	38
1728662100	192.84	2.84	1.49	190.36	192.84	188.52	107
1728575700	190	-20	-9.52	208.1	208.75	190	100
1728489300	210	0	0.00	210	210	210	0
1728402900	210	0	0.00	210	210	210	0
1728316500	210	-8.4	-3.85	210	210	210	6
1728057300	218.4	5.75	2.70	216.15	218.4	216.15	129
1727970900	212.65	-1.35	-0.63	212.85	212.85	212.65	30
1727884500	214	-17.2	-7.44	215.5	215.5	214	129
1727798100	231.2	0	0.00	231.2	231.2	231.2	0
1727711700	231.2	0	0.00	231.2	231.2	231.2	0
1727452500	231.2	3.35	1.47	230.15	231.2	230.15	17
1727366100	227.85	15.45	7.27	220.25	230	220.25	19
1727279700	212.4	0	0.00	212.4	212.4	212.4	0
1727193300	212.4	0	0.00	212.4	212.4	212.4	0
1727106900	212.4	0	0.00	212.4	212.4	212.4	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관